Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.96 | 28.99 | 28.79 | 28.85 | 6,925,672 | +0.32(+1.11%) |
Oct 30, 2014 | 28.28 | 28.64 | 28.26 | 28.53 | 1,467,833 | -0.04(-0.15%) |
Oct 29, 2014 | 28.82 | 28.87 | 28.46 | 28.58 | 1,151,206 | -0.08(-0.28%) |
Oct 28, 2014 | 28.58 | 28.67 | 28.47 | 28.66 | 2,454,166 | +0.38(+1.34%) |
Oct 27, 2014 | 28.05 | 28.34 | 27.95 | 28.28 | 3,460,747 | +0.33(+1.18%) |
Oct 24, 2014 | 27.84 | 28.07 | 27.82 | 27.95 | 7,936,044 | -0.12(-0.43%) |
Oct 23, 2014 | 28.44 | 28.46 | 28.06 | 28.07 | 4,868,353 | -0.96(-3.31%) |
Oct 22, 2014 | 29.11 | 29.35 | 29.03 | 29.03 | 2,424,018 | -0.41(-1.39%) |
Oct 21, 2014 | 29.13 | 29.47 | 29.10 | 29.44 | 1,521,119 | +0.39(+1.33%) |
Oct 20, 2014 | 28.72 | 29.06 | 28.71 | 29.05 | 1,023,004 | +0.17(+0.60%) |
Oct 17, 2014 | 28.64 | 28.92 | 28.52 | 28.88 | 1,869,234 | +0.63(+2.23%) |
Oct 16, 2014 | 28.07 | 28.41 | 28.02 | 28.25 | 2,881,161 | -0.42(-1.48%) |
Oct 15, 2014 | 28.89 | 28.96 | 28.24 | 28.67 | 1,942,821 | -0.14(-0.47%) |
Oct 14, 2014 | 28.72 | 28.98 | 28.71 | 28.81 | 1,681,017 | +0.01(+0.05%) |
Oct 13, 2014 | 29.06 | 29.12 | 28.79 | 28.79 | 1,493,645 | -0.15(-0.52%) |
Oct 10, 2014 | 29.04 | 29.14 | 28.94 | 28.94 | 1,151,878 | -0.29(-1.01%) |
Oct 09, 2014 | 29.55 | 29.68 | 29.23 | 29.24 | 1,446,899 | -0.37(-1.26%) |
Oct 08, 2014 | 29.19 | 29.63 | 29.17 | 29.61 | 1,620,868 | +0.62(+2.15%) |
Oct 07, 2014 | 29.18 | 29.25 | 28.97 | 28.99 | 1,520,606 | -0.43(-1.46%) |
Oct 06, 2014 | 29.34 | 29.42 | 29.24 | 29.42 | 1,470,131 | +0.18(+0.61%) |
Oct 03, 2014 | 29.18 | 29.28 | 29.11 | 29.24 | 2,236,396 | -0.13(-0.44%) |
Oct 02, 2014 | 29.40 | 29.42 | 29.23 | 29.37 | 2,904,860 | -0.16(-0.56%) |
Oct 01, 2014 | 29.70 | 29.75 | 29.48 | 29.53 | 1,249,360 | -0.52(-1.72%) |
Sep 30, 2014 | 29.94 | 30.20 | 29.91 | 30.05 | 1,614,067 | +0.13(+0.43%) |
Sep 29, 2014 | 29.65 | 29.97 | 29.62 | 29.92 | 1,295,951 | -0.20(-0.67%) |
Sep 26, 2014 | 30.01 | 30.16 | 29.85 | 30.12 | 1,420,952 | +0.21(+0.70%) |
Sep 25, 2014 | 30.05 | 30.10 | 29.85 | 29.91 | 2,001,147 | -0.42(-1.39%) |
Sep 24, 2014 | 30.10 | 30.37 | 30.08 | 30.33 | 2,907,794 | +0.05(+0.17%) |
Sep 23, 2014 | 30.25 | 30.34 | 30.15 | 30.28 | 1,686,878 | -0.34(-1.12%) |
Sep 22, 2014 | 30.51 | 30.63 | 30.46 | 30.63 | 1,919,364 | +0.11(+0.35%) |
Sep 19, 2014 | 30.70 | 30.74 | 30.48 | 30.52 | 1,794,394 | -0.14(-0.44%) |
Sep 18, 2014 | 30.51 | 30.71 | 30.51 | 30.66 | 1,562,308 | +0.13(+0.42%) |
Sep 17, 2014 | 30.82 | 30.84 | 30.50 | 30.53 | 2,229,629 | -0.82(-2.63%) |
Sep 16, 2014 | 31.26 | 31.40 | 31.14 | 31.35 | 1,569,965 | -0.02(-0.07%) |
Sep 15, 2014 | 31.33 | 31.40 | 31.21 | 31.37 | 2,064,652 | +0.00(+0.00%) |
Sep 12, 2014 | 31.37 | 31.40 | 31.21 | 31.37 | 1,116,582 | +0.10(+0.32%) |
Sep 11, 2014 | 31.18 | 31.34 | 31.14 | 31.27 | 833,545 | -0.08(-0.25%) |
Sep 10, 2014 | 31.25 | 31.37 | 31.20 | 31.35 | 825,435 | +0.09(+0.28%) |
Sep 09, 2014 | 31.32 | 31.34 | 31.20 | 31.27 | 849,191 | -0.16(-0.52%) |
Sep 08, 2014 | 31.50 | 31.61 | 31.43 | 31.43 | 1,262,634 | -0.56(-1.75%) |
Sep 05, 2014 | 31.85 | 32.00 | 31.82 | 31.99 | 541,298 | +0.04(+0.11%) |
Sep 04, 2014 | 32.09 | 32.23 | 31.91 | 31.95 | 1,010,283 | +0.11(+0.34%) |
Sep 03, 2014 | 31.95 | 31.97 | 31.80 | 31.85 | 1,287,094 | +0.16(+0.52%) |
Sep 02, 2014 | 31.73 | 31.75 | 31.60 | 31.68 | 669,918 | +0.09(+0.27%) |
Aug 29, 2014 | 31.54 | 31.60 | 31.60 | 31.60 | 685,525 | +0.13(+0.41%) |
Aug 28, 2014 | 31.48 | 31.55 | 31.42 | 31.47 | 1,144,553 | +0.05(+0.16%) |
Aug 27, 2014 | 31.50 | 31.52 | 31.40 | 31.42 | 1,797,813 | -0.06(-0.20%) |
Aug 26, 2014 | 31.48 | 31.59 | 31.46 | 31.48 | 688,650 | +0.05(+0.16%) |
Aug 25, 2014 | 31.36 | 31.53 | 31.30 | 31.43 | 634,773 | +0.28(+0.90%) |
Aug 22, 2014 | 31.27 | 31.32 | 31.09 | 31.15 | 729,089 | -0.28(-0.89%) |
Aug 21, 2014 | 31.34 | 31.46 | 31.29 | 31.43 | 896,831 | +0.17(+0.55%) |
Aug 20, 2014 | 31.29 | 31.37 | 31.26 | 31.26 | 1,318,253 | -0.19(-0.59%) |
Aug 19, 2014 | 31.36 | 31.45 | 31.32 | 31.45 | 895,977 | +0.23(+0.73%) |
Aug 18, 2014 | 31.29 | 31.34 | 31.19 | 31.22 | 1,141,161 | +0.01(+0.05%) |
Aug 15, 2014 | 31.34 | 31.42 | 31.06 | 31.20 | 961,731 | +0.12(+0.39%) |
Aug 14, 2014 | 31.12 | 31.14 | 30.97 | 31.08 | 1,231,340 | +0.11(+0.37%) |
Aug 13, 2014 | 30.90 | 30.96 | 30.82 | 30.96 | 1,023,045 | +0.09(+0.30%) |
Aug 12, 2014 | 30.81 | 30.91 | 30.76 | 30.87 | 970,124 | +0.04(+0.14%) |
Aug 11, 2014 | 30.79 | 30.91 | 30.75 | 30.83 | 1,214,786 | +0.01(+0.05%) |
Aug 08, 2014 | 30.54 | 30.77 | 30.48 | 30.81 | 761,679 | -0.04(-0.12%) |
Aug 07, 2014 | 31.13 | 31.13 | 30.81 | 30.85 | 958,921 | +0.01(+0.02%) |
Aug 06, 2014 | 30.49 | 30.88 | 30.48 | 30.84 | 1,097,680 | +0.25(+0.81%) |
Aug 05, 2014 | 30.72 | 30.75 | 30.53 | 30.60 | 842,534 | +0.10(+0.33%) |
Aug 04, 2014 | 30.67 | 30.68 | 30.32 | 30.50 | 1,382,251 | -0.18(-0.58%) |